Macatawa Bank Corporation ( MCBC) - Price History
Stock symbol MCBC is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MCBC (Macatawa Bank Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $14.82 | $14.82 |
| September 2024 | $14.82 | $14.82 |
| July 2024 | $14.82 | $14.82 |
| June 2024 | $14.60 | $14.60 |
| May 2024 | $14.06 | $14.06 |
| April 2024 | $13.91 | $14 |
| March 2024 | $9.73 | $9.79 |
| February 2024 | $9.74 | $9.80 |
| January 2024 | $10.50 | $10.66 |
| December 2023 | $11.11 | $11.28 |
| November 2023 | $9.56 | $9.71 |
| October 2023 | $8.91 | $9.13 |
| September 2023 | $8.74 | $8.96 |
| August 2023 | $8.94 | $9.16 |
| July 2023 | $9.53 | $9.85 |
| June 2023 | $8.98 | $9.28 |
| May 2023 | $8.43 | $8.72 |
| April 2023 | $8.96 | $9.35 |
| March 2023 | $9.79 | $10.22 |
| February 2023 | $10.45 | $10.91 |
| January 2023 | $10.48 | $11.02 |
| December 2022 | $10.49 | $11.03 |
| November 2022 | $10.57 | $11.11 |
| October 2022 | $10.13 | $10.73 |
| September 2022 | $8.74 | $9.26 |
| August 2022 | $8.99 | $9.52 |
| July 2022 | $8.71 | $9.30 |
| June 2022 | $8.28 | $8.84 |
| May 2022 | $8.68 | $9.27 |
| April 2022 | $8.12 | $8.75 |
| March 2022 | $8.36 | $9.01 |
| February 2022 | $8.52 | $9.18 |
| January 2022 | $8.32 | $9.04 |
| December 2021 | $8.12 | $8.82 |
| November 2021 | $7.75 | $8.42 |
| October 2021 | $7.66 | $8.40 |
| September 2021 | $7.32 | $8.03 |
| August 2021 | $7.49 | $8.21 |
| July 2021 | $7.52 | $8.32 |
| June 2021 | $7.90 | $8.75 |
| May 2021 | $8.67 | $9.60 |
| April 2021 | $8.57 | $9.57 |
| March 2021 | $8.91 | $9.95 |
| February 2021 | $7.91 | $8.83 |
| January 2021 | $7.37 | $8.30 |
| December 2020 | $7.43 | $8.37 |
| November 2020 | $6.89 | $7.76 |
| October 2020 | $6.31 | $7.19 |
| September 2020 | $5.73 | $6.53 |
| August 2020 | $6.42 | $7.32 |
| July 2020 | $6.25 | $7.20 |
| June 2020 | $6.79 | $7.82 |
| May 2020 | $6.42 | $7.39 |
| April 2020 | $6.60 | $7.68 |
| March 2020 | $6.11 | $7.12 |
| February 2020 | $8.28 | $9.64 |
| January 2020 | $8.99 | $10.55 |
| December 2019 | $9.49 | $11.13 |
| November 2019 | $9.13 | $10.71 |
| October 2019 | $8.85 | $10.46 |
| September 2019 | $8.80 | $10.39 |
| August 2019 | $8.38 | $9.89 |
| July 2019 | $8.64 | $10.28 |
| June 2019 | $8.63 | $10.26 |
| May 2019 | $8.54 | $10.15 |
| April 2019 | $8.62 | $10.32 |
| March 2019 | $8.30 | $9.94 |
| February 2019 | $9.12 | $10.91 |
| January 2019 | $8.10 | $9.76 |
| December 2018 | $7.98 | $9.62 |
| November 2018 | $8.41 | $10.14 |
| October 2018 | $8.94 | $10.85 |
| September 2018 | $9.65 | $11.71 |
| August 2018 | $10.28 | $12.47 |
| July 2018 | $10.07 | $12.27 |
| June 2018 | $9.96 | $12.14 |
| May 2018 | $9.92 | $12.09 |
| April 2018 | $8.71 | $10.68 |
| March 2018 | $8.38 | $10.27 |
| February 2018 | $8.07 | $9.89 |
| January 2018 | $8.40 | $10.36 |
| December 2017 | $8.11 | $10 |
| November 2017 | $8.26 | $10.18 |
| October 2017 | $8.10 | $10.04 |
| September 2017 | $8.28 | $10.26 |
| August 2017 | $7.72 | $9.57 |
| July 2017 | $7.74 | $9.65 |
| June 2017 | $7.66 | $9.54 |
| May 2017 | $7.42 | $9.24 |
| April 2017 | $7.65 | $9.57 |
| March 2017 | $7.90 | $9.88 |
| February 2017 | $8.09 | $10.12 |
| January 2017 | $8.13 | $10.22 |
| December 2016 | $8.28 | $10.41 |
| November 2016 | $7.50 | $9.43 |
| October 2016 | $6.45 | $8.13 |
| September 2016 | $6.34 | $7.99 |
| August 2016 | $6.17 | $7.78 |
| July 2016 | $6.12 | $7.75 |
| June 2016 | $5.86 | $7.42 |
| May 2016 | $5.66 | $7.16 |
| April 2016 | $5.36 | $6.81 |
| March 2016 | $4.92 | $6.25 |
| February 2016 | $4.80 | $6.10 |
| January 2016 | $4.59 | $5.86 |
| December 2015 | $4.74 | $6.05 |
| November 2015 | $4.61 | $5.89 |
| October 2015 | $4.02 | $5.16 |
| September 2015 | $4.03 | $5.18 |
| August 2015 | $4.05 | $5.20 |
| July 2015 | $4.19 | $5.41 |
| June 2015 | $4.10 | $5.30 |
| May 2015 | $3.92 | $5.07 |
| April 2015 | $4.04 | $5.25 |
| March 2015 | $4.12 | $5.35 |
| February 2015 | $4.16 | $5.40 |
| January 2015 | $4.04 | $5.27 |
| December 2014 | $4.17 | $5.44 |
| November 2014 | $3.88 | $5.06 |
| October 2014 | $3.98 | $5.21 |
| September 2014 | $3.67 | $4.80 |
| August 2014 | $3.90 | $5.11 |
| July 2014 | $3.57 | $4.70 |
| June 2014 | $3.86 | $5.07 |
| May 2014 | $3.80 | $5 |
| April 2014 | $3.69 | $4.87 |
| March 2014 | $3.82 | $5.04 |
| February 2014 | $3.98 | $5.28 |
| January 2014 | $4 | $5.30 |
| December 2013 | $3.77 | $5 |
| November 2013 | $3.87 | $5.13 |
| October 2013 | $3.70 | $4.91 |
| September 2013 | $4.06 | $5.38 |
| August 2013 | $3.37 | $4.47 |
| July 2013 | $3.92 | $5.19 |
| June 2013 | $3.80 | $5.04 |
| May 2013 | $4.15 | $5.50 |
| April 2013 | $4.23 | $5.60 |
| March 2013 | $4.08 | $5.41 |
| February 2013 | $3.69 | $4.89 |
| January 2013 | $3.51 | $4.65 |
| December 2012 | $2.18 | $2.89 |
| November 2012 | $2.23 | $2.96 |
| October 2012 | $2.33 | $3.09 |
| September 2012 | $2.33 | $3.09 |
| August 2012 | $2.29 | $3.03 |
| July 2012 | $2.51 | $3.33 |
| June 2012 | $2.57 | $3.41 |
| May 2012 | $2.52 | $3.34 |
| April 2012 | $2.56 | $3.39 |
| March 2012 | $2.62 | $3.47 |
| February 2012 | $2.08 | $2.75 |
| January 2012 | $2.03 | $2.69 |
| December 2011 | $1.72 | $2.28 |
| November 2011 | $1.66 | $2.20 |
| October 2011 | $1.98 | $2.62 |
| September 2011 | $2.04 | $2.70 |
| August 2011 | $2.26 | $3 |
| July 2011 | $2.25 | $2.98 |
| June 2011 | $2.09 | $2.76 |
| May 2011 | $1.81 | $2.40 |
| April 2011 | $1.96 | $2.59 |
| March 2011 | $1.87 | $2.48 |
| February 2011 | $2.84 | $3.76 |
| January 2011 | $3.24 | $4.30 |
| December 2010 | $3.11 | $4.12 |
| November 2010 | $1.85 | $2.45 |
| October 2010 | $1.41 | $1.87 |
| September 2010 | $1.12 | $1.48 |
| August 2010 | $1.03 | $1.37 |
| July 2010 | $1.38 | $1.83 |
| June 2010 | $0.91 | $1.20 |
| May 2010 | $1.32 | $1.75 |
| April 2010 | $1.47 | $1.95 |
| March 2010 | $1.32 | $1.75 |
| February 2010 | $1.13 | $1.50 |
| January 2010 | $1.40 | $1.86 |
| December 2009 | $1.58 | $2.09 |
| November 2009 | $1.68 | $2.22 |
| October 2009 | $1.45 | $1.92 |
| September 2009 | $1.96 | $2.60 |
| August 2009 | $1.71 | $2.27 |
| July 2009 | $2.08 | $2.76 |
| June 2009 | $2.13 | $2.82 |
| May 2009 | $2.63 | $3.49 |
| April 2009 | $2.42 | $3.20 |
| March 2009 | $2.79 | $3.70 |
| February 2009 | $1.32 | $1.75 |
| January 2009 | $2.05 | $2.71 |
| December 2008 | $2.62 | $3.47 |
| November 2008 | $2.60 | $3.45 |
| October 2008 | $3.78 | $5.01 |
| September 2008 | $5.28 | $6.99 |
| August 2008 | $6.10 | $8.09 |
| July 2008 | $7.06 | $9.35 |
| June 2008 | $6.04 | $8 |
| May 2008 | $6.69 | $8.99 |
| April 2008 | $8.46 | $11.37 |
| March 2008 | $7.74 | $10.41 |
| February 2008 | $6.76 | $9.22 |
| January 2008 | $7.84 | $10.70 |
| December 2007 | $6.30 | $8.59 |
| November 2007 | $7.22 | $9.98 |
| October 2007 | $8.06 | $11.14 |
| September 2007 | $9.79 | $13.53 |
| August 2007 | $10.18 | $14.21 |
| July 2007 | $8.24 | $11.50 |
| June 2007 | $11.40 | $15.91 |
| May 2007 | $11.13 | $15.66 |
| April 2007 | $10.94 | $16.17 |
| March 2007 | $12.45 | $18.40 |
| February 2007 | $12.60 | $18.76 |
| January 2007 | $13.20 | $19.64 |
| December 2006 | $14.28 | $21.26 |
| November 2006 | $14.77 | $22.11 |
| October 2006 | $14.67 | $21.96 |
| September 2006 | $15.29 | $22.89 |
| August 2006 | $15.46 | $23.27 |
| July 2006 | $15.49 | $23.31 |
| June 2006 | $15.54 | $23.39 |
| May 2006 | $14.25 | $32.30 |
| April 2006 | $14.89 | $35.42 |
| March 2006 | $15.93 | $37.91 |
| February 2006 | $15.29 | $36.55 |
| January 2006 | $15.58 | $37.25 |
| December 2005 | $15.21 | $36.38 |
| November 2005 | $15.87 | $38.14 |
| October 2005 | $15.11 | $36.31 |
| September 2005 | $14.24 | $34.21 |
| August 2005 | $14.82 | $35.75 |
| July 2005 | $16.40 | $39.57 |
| June 2005 | $14.38 | $34.69 |
| May 2005 | $14.12 | $34.23 |
| April 2005 | $13.28 | $37.01 |
| March 2005 | $12.04 | $33.58 |
| February 2005 | $13.20 | $36.93 |
| January 2005 | $11.86 | $33.20 |
| December 2004 | $11.54 | $32.29 |
| November 2004 | $10.83 | $30.46 |
| October 2004 | $9.69 | $27.26 |
| September 2004 | $9.97 | $28.05 |
| August 2004 | $9.14 | $25.82 |
| July 2004 | $9.47 | $26.75 |
| June 2004 | $9.73 | $27.49 |
| May 2004 | $8.83 | $25.06 |
| April 2004 | $8.46 | $25.21 |
| March 2004 | $9.35 | $27.87 |
| February 2004 | $9.13 | $27.32 |
| January 2004 | $9.31 | $27.88 |
| December 2003 | $9.48 | $28.39 |
| November 2003 | $9.33 | $28.04 |
| October 2003 | $8.70 | $26.14 |
| September 2003 | $7.70 | $23.16 |
| August 2003 | $8.28 | $25 |
| July 2003 | $8.28 | $24.99 |
| June 2003 | $8.01 | $24.18 |
| May 2003 | $7.83 | $23.72 |
| April 2003 | $8.04 | $25.59 |
| March 2003 | $6.76 | $21.51 |
| February 2003 | $6.66 | $21.30 |
| January 2003 | $6.68 | $21.34 |
| December 2002 | $6.21 | $19.85 |
| November 2002 | $6.32 | $20.30 |
| October 2002 | $6.22 | $20 |
| September 2002 | $5.74 | $18.43 |
| August 2002 | $6.20 | $20 |
| July 2002 | $6.36 | $20.50 |
| June 2002 | $6.74 | $21.74 |
| May 2002 | $6.48 | $21 |
| April 2002 | $6.05 | $19.60 |
| March 2002 | $5.88 | $19.80 |
| February 2002 | $6.37 | $21.54 |
| January 2002 | $5.72 | $19.35 |
| December 2001 | $5.69 | $19.25 |
| November 2001 | $5.08 | $17.25 |
| October 2001 | $4.65 | $15.78 |
| September 2001 | $4.92 | $16.70 |
| August 2001 | $5.34 | $18.12 |
| July 2001 | $5.32 | $18.15 |
| June 2001 | $4.93 | $16.81 |
| May 2001 | $5.11 | $17.50 |
| April 2001 | $4.96 | $17 |
| March 2001 | $4.16 | $14.69 |
| February 2001 | $4.23 | $15 |
| January 2001 | $4.23 | $15 |
| December 2000 | $3.88 | $13.75 |
| November 2000 | $3.47 | $12.38 |
| October 2000 | $3.24 | $11.56 |
| September 2000 | $3.58 | $12.75 |
| August 2000 | $3.12 | $11.12 |
| July 2000 | $3.51 | $12.50 |
| June 2000 | $3.38 | $12.06 |
| May 2000 | $3.58 | $12.75 |
| April 2000 | $3.65 | $13 |
| March 2000 | $3.75 | $13.38 |
| February 2000 | $3.94 | $14.06 |
| January 2000 | $4.07 | $14.50 |
| December 1999 | $4.07 | $14.50 |
| November 1999 | $4 | $14.25 |
| October 1999 | $4.07 | $14.50 |
| September 1999 | $4 | $14.25 |
| August 1999 | $4.24 | $15.12 |
| July 1999 | $4 | $14.25 |
| June 1999 | $4 | $14.25 |
| May 1999 | $4 | $14.25 |
| April 1999 | $3.79 | $13.50 |
| March 1999 | $4.31 | $15.38 |
| February 1999 | $4.21 | $15 |
| January 1999 | $4.63 | $16.50 |
| December 1998 | $4.28 | $15.25 |
| November 1998 | $4.49 | $16 |
| October 1998 | $4.70 | $16.75 |
| September 1998 | $4.42 | $15.75 |
| August 1998 | $4.52 | $16.12 |
| July 1998 | $4.28 | $15.25 |
| June 1998 | $4.07 | $14.50 |
| May 1998 | $4.28 | $15.25 |
| April 1998 | $4.35 | $15.50 |
MCBC
Price: $14.82
52 week price:
Dividend Yield: 2.43%
5-year range yield:
Forward Dividend Yield: 2.43%
Payout Ratio: 133.33%
Dividend Per Share: 0.36 USD
Earnings Per Share: 0.27 USD
P/E Ratio: 54.89
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 22719
Market Capitalization: 509.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 3.12%
DGR5: 5.43%
DGR10: 28.20%